UNIQA Insurance Group AG UQA
VIE · Österreich · Finanzen
€17,30-0,56 (-3,14 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17,30 | -3,14 % | €17,72 | €17,74 | €17,10 | 186,07K |
| 2026-09-30 | €17,86 | -0,67 % | €18,20 | €18,24 | €17,86 | 136,30K |
| 2026-09-29 | €17,98 | -1,43 % | €18,50 | €18,50 | €17,98 | 153,71K |
| 2026-09-28 | €18,24 | -2,46 % | €18,80 | €18,84 | €18,24 | 99,02K |
| 2026-09-25 | €18,70 | +0,54 % | €18,60 | €18,94 | €18,60 | 111,75K |
| 2026-09-24 | €18,60 | +0,54 % | €18,30 | €18,80 | €18,30 | 121,89K |
| 2026-09-23 | €18,50 | +0,11 % | €18,74 | €18,74 | €18,32 | 107,35K |
| 2026-09-22 | €18,48 | -1,70 % | €18,82 | €18,82 | €18,30 | 101,73K |
| 2026-09-21 | €18,80 | +2,40 % | €18,44 | €18,88 | €18,40 | 109,68K |
| 2026-09-18 | €18,36 | -2,03 % | €18,74 | €18,74 | €18,14 | 171,60K |
| 2026-09-17 | €18,74 | +1,41 % | €18,60 | €18,74 | €18,44 | 52,62K |
| 2026-09-16 | €18,48 | +1,43 % | €18,28 | €18,54 | €18,16 | 85,85K |
| 2026-09-15 | €18,22 | -0,33 % | €18,28 | €18,34 | €18,14 | 62,07K |
| 2026-09-14 | €18,28 | +0,66 % | €18,16 | €18,48 | €18,16 | 109,02K |
| 2026-09-11 | €18,16 | -0,87 % | €18,32 | €18,58 | €18,16 | 131,53K |
| 2026-09-10 | €18,32 | +0,22 % | €18,44 | €18,48 | €18,24 | 60,49K |
| 2026-09-09 | €18,28 | -0,22 % | €18,28 | €18,38 | €18,18 | 77,13K |
| 2026-09-08 | €18,32 | -0,76 % | €18,38 | €18,46 | €17,50 | 111,32K |
| 2026-09-07 | €18,46 | +0,22 % | €18,58 | €18,58 | €18,28 | 57,03K |
| 2026-09-04 | €18,42 | -1,71 % | €18,80 | €19,00 | €18,42 | 163,84K |
| 2026-09-03 | €18,74 | +4,23 % | €17,78 | €18,84 | €17,78 | 193,85K |
| 2026-09-02 | €17,98 | +1,58 % | €17,72 | €18,10 | €17,70 | 122,42K |
| 2026-09-01 | €17,70 | +0,57 % | €17,74 | €17,88 | €17,54 | 164,33K |
| 2026-08-31 | €17,60 | -0,56 % | €17,60 | €17,82 | €17,50 | 190,43K |
| 2026-08-28 | €17,70 | +0,45 % | €17,68 | €17,84 | €17,62 | 79,80K |
| 2026-08-27 | €17,62 | -0,79 % | €17,76 | €17,76 | €17,40 | 87,64K |
| 2026-08-26 | €17,76 | +1,02 % | €17,68 | €17,90 | €17,66 | 83,08K |
| 2026-08-25 | €17,58 | -0,57 % | €17,60 | €17,84 | €17,56 | 83,56K |
| 2026-08-24 | €17,68 | +1,14 % | €17,48 | €17,80 | €17,44 | 71,03K |
| 2026-08-21 | €17,48 | +1,86 % | €17,36 | €17,70 | €17,30 | 104,20K |
| 2026-08-20 | €17,16 | -4,67 % | €18,06 | €18,06 | €16,90 | 330,31K |
| 2026-08-19 | €18,00 | -1,21 % | €18,30 | €18,30 | €17,96 | 64,29K |
| 2026-08-18 | €18,22 | +0,89 % | €18,02 | €18,30 | €17,84 | 59,12K |
| 2026-08-17 | €18,06 | -0,77 % | €18,00 | €18,30 | €18,00 | 71,11K |
| 2026-08-14 | €18,20 | +0,33 % | €18,10 | €18,34 | €18,10 | 95,71K |
| 2026-08-13 | €18,14 | -1,20 % | €18,40 | €18,56 | €18,14 | 127,40K |
| 2026-08-12 | €18,36 | +1,21 % | €18,30 | €18,44 | €18,08 | 91,92K |
| 2026-08-11 | €18,14 | -1,20 % | €18,40 | €18,40 | €18,06 | 110,82K |
| 2026-08-10 | €18,36 | +2,00 % | €18,00 | €18,68 | €18,00 | 214,89K |
| 2026-08-07 | €18,00 | -1,42 % | €18,20 | €18,42 | €18,00 | 123,64K |
| 2026-08-06 | €18,26 | +1,11 % | €18,00 | €18,40 | €18,00 | 132,23K |
| 2026-08-05 | €18,06 | +0,44 % | €18,00 | €18,06 | €17,80 | 70,63K |
| 2026-08-04 | €17,98 | 0,00 % | €18,00 | €18,14 | €17,94 | 99,84K |
| 2026-08-03 | €17,98 | -0,11 % | €17,84 | €18,12 | €17,82 | 84,27K |
| 2026-07-31 | €18,00 | +1,01 % | €17,96 | €18,16 | €17,88 | 106,03K |
| 2026-07-30 | €17,82 | 0,00 % | €17,80 | €18,12 | €17,76 | 152,25K |
| 2026-07-29 | €17,82 | +1,37 % | €17,62 | €17,94 | €17,50 | 86,61K |
| 2026-07-28 | €17,58 | +0,46 % | €17,30 | €17,72 | €17,30 | 119,99K |
| 2026-07-27 | €17,50 | 0,00 % | €17,60 | €17,68 | €17,36 | 103,97K |
| 2026-07-24 | €17,50 | +1,16 % | €17,28 | €17,58 | €17,28 | 110,03K |
| 2026-07-23 | €17,30 | -0,46 % | €17,48 | €17,48 | €17,28 | 120,81K |
| 2026-07-22 | €17,38 | +0,81 % | €17,06 | €17,50 | €17,06 | 86,09K |
| 2026-07-21 | €17,24 | +1,77 % | €16,88 | €17,24 | €16,88 | 91,61K |
| 2026-07-20 | €16,94 | -1,28 % | €17,18 | €17,28 | €16,92 | 136,27K |
| 2026-07-17 | €17,16 | +0,35 % | €17,02 | €17,16 | €16,78 | 134,16K |
| 2026-07-16 | €17,10 | -0,81 % | €17,32 | €17,42 | €17,06 | 110,21K |
| 2026-07-15 | €17,24 | -1,15 % | €17,28 | €17,30 | €16,92 | 112,49K |
| 2026-07-14 | €17,44 | -0,68 % | €17,48 | €17,58 | €17,20 | 124,64K |
| 2026-07-13 | €17,56 | -2,23 % | €17,88 | €17,90 | €17,48 | 94,44K |
| 2026-07-10 | €17,96 | +0,11 % | €18,00 | €18,10 | €17,86 | 101,10K |
| 2026-07-09 | €17,94 | +0,56 % | €17,86 | €18,08 | €17,86 | 81,56K |
| 2026-07-08 | €17,84 | -1,33 % | €17,80 | €17,92 | €17,58 | 145,25K |
| 2026-07-07 | €18,08 | -0,44 % | €18,24 | €18,42 | €18,00 | 140,54K |
| 2026-07-06 | €18,16 | +0,89 % | €18,10 | €18,32 | €18,00 | 156,17K |
| 2026-07-03 | €18,00 | +1,12 % | €17,80 | €18,10 | €17,80 | 132,76K |
| 2026-07-02 | €17,80 | +0,79 % | €17,66 | €17,92 | €17,58 | 135,70K |
| 2026-07-01 | €17,66 | +0,11 % | €17,60 | €17,70 | €17,50 | 97,78K |
| 2026-06-30 | €17,64 | +1,15 % | €17,34 | €17,80 | €17,34 | 190,79K |
| 2026-06-29 | €17,44 | -0,68 % | €17,70 | €17,70 | €17,32 | 137,16K |
| 2026-06-26 | €17,56 | -1,13 % | €17,70 | €17,88 | €17,56 | 153,05K |
| 2026-06-25 | €17,76 | +2,07 % | €17,50 | €17,86 | €17,32 | 125,84K |
| 2026-06-24 | €17,40 | +0,12 % | €17,28 | €17,46 | €17,14 | 135,19K |
| 2026-06-23 | €17,38 | +0,58 % | €17,14 | €17,38 | €16,88 | 140,47K |
| 2026-06-22 | €17,28 | +0,70 % | €17,28 | €17,40 | €16,98 | 279,89K |
| 2026-06-19 | €17,16 | +0,70 % | €16,98 | €17,26 | €16,94 | 192,46K |
| 2026-06-18 | €17,04 | -4,70 % | €17,18 | €17,40 | €16,94 | 187,58K |
| 2026-06-17 | €17,88 | +1,36 % | €17,60 | €17,94 | €17,46 | 129,33K |
| 2026-06-16 | €17,64 | +0,11 % | €17,84 | €17,84 | €17,40 | 169,02K |
| 2026-06-15 | €17,62 | -0,23 % | €17,80 | €17,88 | €17,58 | 157,04K |
| 2026-06-12 | €17,66 | +2,67 % | €17,30 | €17,68 | €17,26 | 148,94K |
| 2026-06-11 | €17,20 | +0,47 % | €17,08 | €17,30 | €17,00 | 159,29K |
| 2026-06-10 | €17,12 | +0,12 % | €17,22 | €17,36 | €16,94 | 175,34K |
| 2026-06-09 | €17,10 | -1,38 % | €17,36 | €17,74 | €17,10 | 168,71K |
| 2026-06-08 | €17,34 | -0,69 % | €17,20 | €17,48 | €16,94 | 180,66K |
| 2026-06-05 | €17,46 | -1,58 % | €17,70 | €17,84 | €17,46 | 120,61K |
| 2026-06-04 | €17,74 | +1,26 % | €17,50 | €17,82 | €17,48 | 127,71K |
| 2026-06-03 | €17,52 | -0,90 % | €17,66 | €17,74 | €17,40 | 137,53K |
| 2026-06-02 | €17,68 | +1,61 % | €17,40 | €17,70 | €17,30 | 140,20K |
| 2026-06-01 | €17,40 | +1,40 % | €17,00 | €17,82 | €16,68 | 353,77K |
| 2026-05-29 | €17,16 | +4,89 % | €16,52 | €17,16 | €16,24 | 721,37K |